Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
7.07
+0.04 (0.57%)
Jan 21, 2025, 4:00 PM EST - Market closed
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 7.08 | 7.08 | 6.96 | 7.07 | 7.07 | 0.57% | 41,055 |
| Jan 17, 2025 | 7.08 | 7.12 | 6.96 | 7.03 | 7.03 | -0.28% | 89,965 |
| Jan 16, 2025 | 7.10 | 7.10 | 7.04 | 7.05 | 7.05 | -0.14% | 84,115 |
| Jan 15, 2025 | 7.02 | 7.06 | 6.99 | 7.06 | 7.06 | 1.29% | 71,085 |
| Jan 14, 2025 | 6.96 | 6.97 | 6.91 | 6.97 | 6.97 | 0.58% | 53,781 |
| Jan 13, 2025 | 6.97 | 6.98 | 6.90 | 6.93 | 6.93 | -0.57% | 44,345 |
| Jan 10, 2025 | 6.97 | 7.00 | 6.88 | 6.97 | 6.97 | -0.14% | 65,928 |
| Jan 8, 2025 | 6.99 | 6.99 | 6.93 | 6.98 | 6.98 | 0.14% | 122,174 |
| Jan 7, 2025 | 6.97 | 7.01 | 6.91 | 6.97 | 6.97 | 0.43% | 21,365 |
| Jan 6, 2025 | 6.97 | 6.99 | 6.82 | 6.94 | 6.94 | 0.14% | 73,427 |
| Jan 3, 2025 | 6.93 | 6.96 | 6.91 | 6.93 | 6.93 | 0.43% | 27,292 |
| Jan 2, 2025 | 6.83 | 6.90 | 6.78 | 6.90 | 6.90 | 1.47% | 79,931 |
| Dec 31, 2024 | 6.90 | 6.98 | 6.75 | 6.80 | 6.80 | -1.02% | 151,053 |
| Dec 30, 2024 | 7.01 | 7.01 | 6.83 | 6.87 | 6.87 | -2.00% | 117,577 |
| Dec 27, 2024 | 6.95 | 7.03 | 6.84 | 7.01 | 7.01 | 1.01% | 98,069 |
| Dec 26, 2024 | 6.85 | 6.94 | 6.81 | 6.94 | 6.94 | 1.17% | 74,377 |
| Dec 24, 2024 | 6.74 | 6.86 | 6.72 | 6.86 | 6.86 | 1.63% | 36,367 |
| Dec 23, 2024 | 6.72 | 6.81 | 6.69 | 6.75 | 6.75 | -0.88% | 190,136 |
| Dec 20, 2024 | 6.83 | 6.89 | 6.76 | 6.81 | 6.78 | 0.44% | 66,229 |
| Dec 19, 2024 | 6.84 | 6.88 | 6.76 | 6.78 | 6.75 | -2.02% | 77,089 |
| Dec 18, 2024 | 6.98 | 6.99 | 6.84 | 6.92 | 6.89 | - | 87,788 |
| Dec 17, 2024 | 6.98 | 7.02 | 6.89 | 6.92 | 6.89 | -0.86% | 56,262 |
| Dec 16, 2024 | 7.07 | 7.07 | 6.98 | 6.98 | 6.95 | -0.85% | 71,767 |
| Dec 13, 2024 | 7.10 | 7.12 | 7.02 | 7.04 | 7.01 | -1.40% | 43,318 |
| Dec 12, 2024 | 7.16 | 7.16 | 7.10 | 7.14 | 7.10 | 0.14% | 61,943 |
| Dec 11, 2024 | 7.13 | 7.14 | 7.07 | 7.13 | 7.09 | 0.42% | 60,039 |
| Dec 10, 2024 | 7.17 | 7.18 | 7.06 | 7.10 | 7.06 | -0.70% | 68,322 |
| Dec 9, 2024 | 7.21 | 7.22 | 7.12 | 7.15 | 7.11 | -0.56% | 37,465 |
| Dec 6, 2024 | 7.16 | 7.21 | 7.15 | 7.19 | 7.15 | 0.14% | 41,531 |
| Dec 5, 2024 | 7.21 | 7.22 | 7.13 | 7.18 | 7.14 | -0.42% | 46,933 |
| Dec 4, 2024 | 7.22 | 7.22 | 7.16 | 7.21 | 7.17 | -0.14% | 41,409 |
| Dec 3, 2024 | 7.24 | 7.25 | 7.15 | 7.22 | 7.18 | -0.28% | 113,352 |
| Dec 2, 2024 | 7.25 | 7.25 | 7.21 | 7.24 | 7.20 | 0.28% | 80,940 |
| Nov 29, 2024 | 7.20 | 7.23 | 7.20 | 7.22 | 7.18 | 0.84% | 70,141 |
| Nov 27, 2024 | 7.08 | 7.16 | 7.08 | 7.16 | 7.12 | 1.56% | 26,920 |
| Nov 26, 2024 | 7.08 | 7.11 | 7.05 | 7.05 | 7.02 | -0.42% | 75,143 |
| Nov 25, 2024 | 7.11 | 7.12 | 7.06 | 7.08 | 7.05 | 0.43% | 50,771 |
| Nov 22, 2024 | 7.10 | 7.12 | 7.03 | 7.05 | 7.02 | -0.28% | 44,231 |
| Nov 21, 2024 | 7.09 | 7.12 | 7.05 | 7.07 | 7.04 | -0.84% | 48,074 |
| Nov 20, 2024 | 7.14 | 7.16 | 7.10 | 7.13 | 7.06 | 0.14% | 37,661 |
| Nov 19, 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 7.05 | -0.14% | 21,954 |
| Nov 18, 2024 | 7.15 | 7.15 | 7.10 | 7.13 | 7.06 | -0.28% | 30,930 |
| Nov 15, 2024 | 7.16 | 7.16 | 7.12 | 7.15 | 7.08 | 0.27% | 51,027 |
| Nov 14, 2024 | 7.11 | 7.17 | 7.08 | 7.13 | 7.06 | 0.37% | 63,804 |
| Nov 13, 2024 | 7.12 | 7.15 | 7.10 | 7.11 | 7.04 | 0.07% | 23,796 |
| Nov 12, 2024 | 7.19 | 7.19 | 7.07 | 7.10 | 7.03 | -0.98% | 72,994 |
| Nov 11, 2024 | 7.10 | 7.17 | 7.10 | 7.17 | 7.10 | 1.27% | 90,421 |
| Nov 8, 2024 | 7.03 | 7.10 | 7.03 | 7.08 | 7.01 | 0.85% | 75,302 |
| Nov 7, 2024 | 6.99 | 7.02 | 6.99 | 7.02 | 6.95 | 0.72% | 39,735 |
| Nov 6, 2024 | 6.93 | 6.97 | 6.91 | 6.97 | 6.90 | 0.29% | 101,640 |
| Nov 5, 2024 | 6.95 | 6.97 | 6.93 | 6.95 | 6.88 | - | 34,283 |
| Nov 4, 2024 | 6.94 | 7.01 | 6.93 | 6.95 | 6.88 | 0.14% | 94,248 |
| Nov 1, 2024 | 7.00 | 7.01 | 6.94 | 6.94 | 6.87 | -0.86% | 55,599 |
| Oct 31, 2024 | 6.93 | 7.29 | 6.89 | 7.00 | 6.93 | 0.86% | 201,866 |
| Oct 30, 2024 | 6.95 | 6.96 | 6.92 | 6.94 | 6.87 | -0.07% | 71,877 |
| Oct 29, 2024 | 6.96 | 6.97 | 6.91 | 6.95 | 6.88 | -0.36% | 75,458 |
| Oct 28, 2024 | 7.07 | 7.08 | 6.94 | 6.97 | 6.90 | -1.41% | 153,340 |
| Oct 25, 2024 | 7.08 | 7.16 | 7.05 | 7.07 | 7.00 | -0.14% | 76,748 |
| Oct 24, 2024 | 7.10 | 7.10 | 7.01 | 7.08 | 7.01 | -0.70% | 91,571 |
| Oct 23, 2024 | 7.21 | 7.21 | 7.13 | 7.13 | 7.03 | -1.52% | 86,822 |
| Oct 22, 2024 | 7.26 | 7.27 | 7.21 | 7.24 | 7.14 | -0.28% | 70,158 |
| Oct 21, 2024 | 7.28 | 7.28 | 7.22 | 7.26 | 7.16 | -0.27% | 36,697 |
| Oct 18, 2024 | 7.26 | 7.30 | 7.25 | 7.28 | 7.17 | 0.14% | 43,476 |
| Oct 17, 2024 | 7.24 | 7.27 | 7.22 | 7.27 | 7.17 | 0.28% | 101,079 |
| Oct 16, 2024 | 7.23 | 7.25 | 7.20 | 7.25 | 7.15 | 0.69% | 67,786 |
| Oct 15, 2024 | 7.23 | 7.24 | 7.19 | 7.20 | 7.10 | -0.69% | 64,161 |
| Oct 14, 2024 | 7.24 | 7.25 | 7.18 | 7.25 | 7.15 | 0.14% | 61,585 |
| Oct 11, 2024 | 7.24 | 7.25 | 7.21 | 7.24 | 7.14 | - | 60,954 |
| Oct 10, 2024 | 7.25 | 7.26 | 7.21 | 7.24 | 7.14 | 0.14% | 59,227 |
| Oct 9, 2024 | 7.26 | 7.28 | 7.22 | 7.23 | 7.13 | -0.82% | 56,644 |
| Oct 8, 2024 | 7.29 | 7.31 | 7.26 | 7.29 | 7.18 | 0.14% | 24,009 |
| Oct 7, 2024 | 7.29 | 7.29 | 7.26 | 7.28 | 7.17 | 0.14% | 72,754 |
| Oct 4, 2024 | 7.28 | 7.29 | 7.25 | 7.27 | 7.17 | -0.14% | 44,424 |
| Oct 3, 2024 | 7.31 | 7.31 | 7.26 | 7.28 | 7.17 | -0.14% | 78,869 |
| Oct 2, 2024 | 7.30 | 7.31 | 7.27 | 7.29 | 7.18 | -0.14% | 98,560 |
| Oct 1, 2024 | 7.33 | 7.33 | 7.26 | 7.30 | 7.19 | 0.97% | 81,339 |
| Sep 30, 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.13 | - | 162,166 |
| Sep 27, 2024 | 7.23 | 7.23 | 7.21 | 7.23 | 7.13 | 0.70% | 77,185 |
| Sep 26, 2024 | 7.23 | 7.23 | 7.17 | 7.18 | 7.08 | -0.14% | 51,510 |
| Sep 25, 2024 | 7.25 | 7.25 | 7.18 | 7.19 | 7.09 | -0.42% | 97,020 |
| Sep 24, 2024 | 7.21 | 7.23 | 7.16 | 7.22 | 7.12 | 0.14% | 65,044 |
| Sep 23, 2024 | 7.24 | 7.25 | 7.17 | 7.21 | 7.11 | -0.55% | 66,608 |
| Sep 20, 2024 | 7.28 | 7.28 | 7.22 | 7.25 | 7.11 | - | 86,943 |
| Sep 19, 2024 | 7.32 | 7.32 | 7.24 | 7.25 | 7.11 | -0.41% | 90,032 |
| Sep 18, 2024 | 7.33 | 7.33 | 7.27 | 7.28 | 7.14 | -0.55% | 69,145 |
| Sep 17, 2024 | 7.39 | 7.39 | 7.29 | 7.32 | 7.18 | - | 88,593 |
| Sep 16, 2024 | 7.31 | 7.32 | 7.28 | 7.32 | 7.18 | 0.14% | 83,987 |
| Sep 13, 2024 | 7.33 | 7.33 | 7.28 | 7.31 | 7.17 | - | 55,492 |
| Sep 12, 2024 | 7.31 | 7.32 | 7.30 | 7.31 | 7.17 | - | 99,464 |
| Sep 11, 2024 | 7.27 | 7.31 | 7.25 | 7.31 | 7.17 | 0.83% | 194,504 |
| Sep 10, 2024 | 7.27 | 7.27 | 7.20 | 7.25 | 7.11 | 0.14% | 59,894 |
| Sep 9, 2024 | 7.27 | 7.27 | 7.22 | 7.24 | 7.10 | - | 55,123 |
| Sep 6, 2024 | 7.23 | 7.25 | 7.19 | 7.24 | 7.10 | 0.14% | 69,762 |
| Sep 5, 2024 | 7.23 | 7.23 | 7.19 | 7.23 | 7.09 | 0.14% | 70,218 |
| Sep 4, 2024 | 7.20 | 7.22 | 7.18 | 7.22 | 7.08 | 0.84% | 73,016 |
| Sep 3, 2024 | 7.16 | 7.20 | 7.13 | 7.16 | 7.02 | 0.70% | 45,226 |
| Aug 30, 2024 | 7.09 | 7.18 | 7.08 | 7.11 | 6.97 | 0.42% | 43,552 |
| Aug 29, 2024 | 7.15 | 7.17 | 7.04 | 7.08 | 6.95 | -0.56% | 94,781 |
| Aug 28, 2024 | 7.16 | 7.19 | 7.11 | 7.12 | 6.98 | -0.14% | 64,610 |
| Aug 27, 2024 | 7.16 | 7.16 | 7.06 | 7.13 | 6.99 | -0.14% | 56,053 |